Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hypermarcas ADR (OP: HYPMY )

5.170 -0.220 (-4.08%)

Streaming Delayed Price Updated: 3:51 PM EDT, Jul 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 08, 2024	5.195	5.215	5.170	5.170	8,415	-0.22(-4.08%)
Jul 05, 2024	5.215	5.390	5.215	5.390	23,628	+0.27(+5.31%)
Jul 03, 2024	5.135	5.135	5.118	5.118	2,462	+0.08(+1.55%)
Jul 02, 2024	5.050	5.077	5.040	5.040	160,159	-0.02(-0.40%)
Jul 01, 2024	5.060	5.132	5.060	5.060	38,805	-0.19(-3.62%)
Jun 28, 2024	5.300	5.410	5.210	5.250	8,424	-0.15(-2.78%)
Jun 27, 2024	5.400	5.470	5.340	5.400	3,415	+0.01(+0.20%)
Jun 26, 2024	5.450	5.480	5.389	5.389	6,138	-0.26(-4.62%)
Jun 25, 2024	5.425	5.650	5.350	5.650	7,751	+0.29(+5.41%)
Jun 24, 2024	5.547	5.547	5.250	5.360	26,528	+0.06(+1.04%)
Jun 21, 2024	5.235	5.310	5.235	5.305	12,361	+0.11(+2.22%)
Jun 20, 2024	5.440	5.470	5.190	5.190	3,377	-0.06(-1.22%)
Jun 18, 2024	5.255	5.256	5.235	5.254	5,127	+0.02(+0.46%)
Jun 17, 2024	5.230	5.230	5.230	5.230	509	-0.04(-0.76%)
Jun 14, 2024	5.310	5.330	5.215	5.270	2,805	-0.01(-0.28%)
Jun 13, 2024	5.252	5.285	5.240	5.285	4,001	+0.02(+0.34%)
Jun 12, 2024	5.290	5.290	5.218	5.267	2,495	-0.10(-1.92%)
Jun 11, 2024	5.380	5.410	5.330	5.370	13,688	+0.07(+1.38%)
Jun 10, 2024	5.300	5.300	5.297	5.297	1,100	-0.08(-1.45%)
Jun 07, 2024	5.393	5.410	5.375	5.375	1,454	-0.11(-1.92%)
Jun 06, 2024	5.570	5.570	5.480	5.480	2,089	+0.19(+3.59%)
Jun 05, 2024	5.360	5.360	5.252	5.290	10,812	-0.04(-0.75%)
Jun 04, 2024	5.300	5.372	5.300	5.330	10,668	-0.11(-2.09%)
Jun 03, 2024	5.215	5.480	5.215	5.444	18,390	+0.35(+6.95%)
May 31, 2024	5.650	5.650	5.080	5.090	92,885	-0.32(-5.83%)
May 30, 2024	5.230	5.610	5.230	5.405	5,086	+0.04(+0.65%)
May 29, 2024	5.500	5.750	5.370	5.370	5,740	-0.41(-7.08%)
May 28, 2024	5.650	6.000	5.650	5.779	6,496	-0.11(-1.79%)
May 24, 2024	5.600	6.020	5.600	5.884	8,500	+0.24(+4.33%)
May 23, 2024	5.640	5.670	5.640	5.640	686	-0.14(-2.42%)
May 22, 2024	5.800	5.930	5.720	5.780	14,693	-0.06(-1.11%)
May 21, 2024	5.906	5.906	5.845	5.845	5,355	-0.12(-1.93%)
May 20, 2024	5.880	5.970	5.880	5.960	1,745	+0.11(+1.88%)
May 17, 2024	5.814	5.880	5.814	5.850	15,915	+0.06(+1.04%)
May 16, 2024	5.890	5.890	5.790	5.790	1,944,047	-0.10(-1.76%)
May 15, 2024	5.920	5.920	5.857	5.894	755	-0.02(-0.41%)
May 14, 2024	5.938	5.940	5.880	5.918	3,147	-0.01(-0.12%)
May 13, 2024	5.912	5.957	5.895	5.925	5,474	+0.10(+1.70%)
May 10, 2024	5.860	5.870	5.826	5.826	3,428	-0.09(-1.52%)
May 09, 2024	5.820	5.916	5.790	5.916	7,503	-0.01(-0.24%)
May 08, 2024	5.880	5.930	5.850	5.930	2,273	-0.06(-0.93%)
May 07, 2024	5.963	5.989	5.963	5.986	9,170	+0.09(+1.45%)
May 06, 2024	5.962	5.965	5.900	5.900	2,462	-0.03(-0.59%)
May 03, 2024	5.955	5.955	5.900	5.935	15,306	+0.20(+3.46%)
May 02, 2024	5.763	5.942	5.704	5.737	8,518	+0.37(+6.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hypermarcas ADR (OP: HYPMY )

Historical Prices